RYFIX: Historical Prices for RYDEX SERIES TRUST FINANCIAL SE

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	68.16	68.16	68.16	68.16	0	68.16
4-Dec-09	69.05	69.05	69.05	69.05	0	69.05
3-Dec-09	68.01	68.01	68.01	68.01	0	68.01
2-Dec-09	69.34	69.34	69.34	69.34	0	69.34
1-Dec-09	69.08	69.08	69.08	69.08	0	69.08
30-Nov-09	68.69	68.69	68.69	68.69	0	68.69
27-Nov-09	67.20	67.20	67.20	67.20	0	67.20
25-Nov-09	69.19	69.19	69.19	69.19	0	69.19
24-Nov-09	69.10	69.10	69.10	69.10	0	69.10
23-Nov-09	69.45	69.45	69.45	69.45	0	69.45
20-Nov-09	68.57	68.57	68.57	68.57	0	68.57
19-Nov-09	69.02	69.02	69.02	69.02	0	69.02
18-Nov-09	70.38	70.38	70.38	70.38	0	70.38
17-Nov-09	69.99	69.99	69.99	69.99	0	69.99
16-Nov-09	70.05	70.05	70.05	70.05	0	70.05
13-Nov-09	69.12	69.12	69.12	69.12	0	69.12
12-Nov-09	68.96	68.96	68.96	68.96	0	68.96
11-Nov-09	70.05	70.05	70.05	70.05	0	70.05
10-Nov-09	69.20	69.20	69.20	69.20	0	69.20
9-Nov-09	69.53	69.53	69.53	69.53	0	69.53
6-Nov-09	67.15	67.15	67.15	67.15	0	67.15
5-Nov-09	67.40	67.40	67.40	67.40	0	67.40
4-Nov-09	65.94	65.94	65.94	65.94	0	65.94
3-Nov-09	66.75	66.75	66.75	66.75	0	66.75
2-Nov-09	66.38	66.38	66.38	66.38	0	66.38
30-Oct-09	65.81	65.81	65.81	65.81	0	65.81
29-Oct-09	68.50	68.50	68.50	68.50	0	68.50
28-Oct-09	65.83	65.83	65.83	65.83	0	65.83
27-Oct-09	67.89	67.89	67.89	67.89	0	67.89
26-Oct-09	68.68	68.68	68.68	68.68	0	68.68
23-Oct-09	70.09	70.09	70.09	70.09	0	70.09
22-Oct-09	71.19	71.19	71.19	71.19	0	71.19
21-Oct-09	69.34	69.34	69.34	69.34	0	69.34
20-Oct-09	70.34	70.34	70.34	70.34	0	70.34
19-Oct-09	71.08	71.08	71.08	71.08	0	71.08
16-Oct-09	70.39	70.39	70.39	70.39	0	70.39
15-Oct-09	71.80	71.80	71.80	71.80	0	71.80
14-Oct-09	72.04	72.04	72.04	72.04	0	72.04
13-Oct-09	69.75	69.75	69.75	69.75	0	69.75
12-Oct-09	70.56	70.56	70.56	70.56	0	70.56
9-Oct-09	70.41	70.41	70.41	70.41	0	70.41
8-Oct-09	69.96	69.96	69.96	69.96	0	69.96
7-Oct-09	69.51	69.51	69.51	69.51	0	69.51
6-Oct-09	69.10	69.10	69.10	69.10	0	69.10
5-Oct-09	68.30	68.30	68.30	68.30	0	68.30
2-Oct-09	66.68	66.68	66.68	66.68	0	66.68
1-Oct-09	66.95	66.95	66.95	66.95	0	66.95
30-Sep-09	69.42	69.42	69.42	69.42	0	69.42
29-Sep-09	69.72	69.72	69.72	69.72	0	69.72
28-Sep-09	70.12	70.12	70.12	70.12	0	70.12
25-Sep-09	67.72	67.72	67.72	67.72	0	67.72
24-Sep-09	68.27	68.27	68.27	68.27	0	68.27
23-Sep-09	69.63	69.63	69.63	69.63	0	69.63
22-Sep-09	70.93	70.93	70.93	70.93	0	70.93
21-Sep-09	69.83	69.83	69.83	69.83	0	69.83
18-Sep-09	70.65	70.65	70.65	70.65	0	70.65
17-Sep-09	70.60	70.60	70.60	70.60	0	70.60
16-Sep-09	71.21	71.21	71.21	71.21	0	71.21
15-Sep-09	68.88	68.88	68.88	68.88	0	68.88
14-Sep-09	68.49	68.49	68.49	68.49	0	68.49
11-Sep-09	67.51	67.51	67.51	67.51	0	67.51
10-Sep-09	67.77	67.77	67.77	67.77	0	67.77
9-Sep-09	67.22	67.22	67.22	67.22	0	67.22
8-Sep-09	66.29	66.29	66.29	66.29	0	66.29
4-Sep-09	65.48	65.48	65.48	65.48	0	65.48
3-Sep-09	64.94	64.94	64.94	64.94	0	64.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions